RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	15.85	15.99	15.41	15.68	15.68	-0.95%	42,447
Nov 4, 2026	15.65	15.86	15.55	15.83	15.83	2.93%	50,955
Nov 3, 2026	15.86	15.86	15.36	15.38	15.38	-2.60%	25,684
Nov 2, 2026	15.99	16.09	15.78	15.79	15.79	-0.44%	40,595
Oct 30, 2026	15.87	15.91	15.79	15.86	15.86	-	30,730
Oct 29, 2026	15.98	15.98	15.82	15.86	15.86	0.44%	24,158
Oct 28, 2026	15.94	15.95	15.56	15.79	15.79	-0.44%	21,200
Oct 27, 2026	15.90	15.98	15.69	15.86	15.86	0.06%	31,560
Oct 26, 2026	15.96	16.08	15.83	15.85	15.85	-0.31%	70,295
Oct 23, 2026	15.86	16.24	15.56	15.90	15.90	-0.56%	48,878
Oct 22, 2026	15.55	16.21	15.55	15.99	15.99	2.96%	75,552
Oct 21, 2026	15.58	15.76	15.34	15.53	15.53	-0.26%	49,871
Oct 20, 2026	15.44	15.75	15.44	15.57	15.57	1.83%	31,404
Oct 19, 2026	15.36	15.71	15.23	15.29	15.29	-0.33%	42,908
Oct 16, 2026	15.39	15.57	15.32	15.34	15.34	0.07%	31,197
Oct 15, 2026	15.31	15.61	15.29	15.33	15.33	0.52%	34,911
Oct 14, 2026	15.19	15.39	15.16	15.25	15.25	-0.78%	49,570
Oct 13, 2026	15.42	15.45	15.31	15.37	15.37	0.07%	45,816
Oct 12, 2026	15.23	15.51	15.09	15.36	15.36	0.26%	40,813
Oct 9, 2026	15.30	15.39	15.16	15.32	15.32	-0.26%	48,121
Oct 8, 2026	14.97	15.46	14.97	15.36	15.36	0.92%	39,409
Oct 7, 2026	15.13	15.32	15.00	15.22	15.22	-0.39%	58,560
Oct 6, 2026	15.30	15.48	15.27	15.28	15.28	-0.26%	41,465
Oct 5, 2026	15.35	15.43	15.22	15.32	15.32	-0.78%	65,387
Oct 2, 2026	15.07	15.46	15.05	15.44	15.44	3.24%	61,209
Oct 1, 2026	14.75	14.97	14.62	14.96	14.96	0.64%	40,242
Sep 30, 2026	14.91	15.04	14.81	14.86	14.86	-0.40%	76,847
Sep 29, 2026	15.16	15.16	14.86	14.92	14.92	-1.26%	48,728
Sep 28, 2026	15.16	15.19	15.02	15.11	15.11	-0.98%	53,183
Sep 25, 2026	15.29	15.36	15.11	15.26	15.26	0.20%	58,538
Sep 24, 2026	15.03	15.25	14.99	15.23	15.23	1.26%	73,066
Sep 23, 2026	15.65	15.77	14.90	15.04	15.04	-4.14%	133,689
Sep 22, 2026	15.85	16.06	15.67	15.69	15.69	-1.01%	110,194
Sep 21, 2026	15.79	15.94	15.65	15.85	15.85	0.38%	165,401
Sep 18, 2026	16.07	16.25	15.71	15.79	15.79	-2.29%	979,964
Sep 17, 2026	15.90	16.20	15.68	16.16	16.16	2.28%	174,099
Sep 16, 2026	15.84	16.08	15.65	15.80	15.80	-0.44%	240,337
Sep 15, 2026	15.80	16.05	15.75	15.87	15.87	0.32%	83,436
Sep 14, 2026	15.90	16.16	15.80	15.82	15.82	-0.50%	152,702
Sep 11, 2026	15.78	16.07	15.78	15.90	15.90	1.53%	243,430
Sep 10, 2026	15.63	15.79	15.55	15.66	15.66	0.13%	66,599
Sep 9, 2026	16.00	16.01	15.64	15.64	15.64	-2.31%	71,947
Sep 8, 2026	16.05	16.20	15.99	16.01	16.01	-	142,873
Sep 4, 2026	15.80	16.07	15.80	16.01	16.01	0.95%	76,298
Sep 3, 2026	15.87	15.99	15.80	15.86	15.86	0.70%	64,966
Sep 2, 2026	15.75	16.03	15.71	15.90	15.75	1.40%	67,747
Sep 1, 2026	15.82	15.94	15.66	15.68	15.53	-0.70%	60,183
Aug 31, 2026	15.96	16.12	15.71	15.79	15.64	-0.69%	77,662
Aug 28, 2026	15.97	16.12	15.89	15.90	15.75	-0.31%	47,293
Aug 27, 2026	15.90	16.05	15.81	15.95	15.80	0.44%	74,802